6378 木村化工機(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 136 | 139 | 136 | 138 | 18,000 | 138 |
2003-12-29 | 138 | 140 | 130 | 135 | 65,000 | 135 |
2003-12-26 | 132 | 138 | 128 | 138 | 58,000 | 138 |
2003-12-25 | 126 | 127 | 121 | 127 | 119,000 | 127 |
2003-12-24 | 131 | 134 | 129 | 130 | 37,000 | 130 |
2003-12-22 | 133 | 134 | 131 | 133 | 17,000 | 133 |
2003-12-19 | 134 | 138 | 131 | 131 | 49,000 | 131 |
2003-12-18 | 133 | 138 | 132 | 138 | 30,000 | 138 |
2003-12-17 | 135 | 138 | 135 | 138 | 17,000 | 138 |
2003-12-16 | 138 | 138 | 136 | 136 | 19,000 | 136 |
2003-12-15 | 147 | 147 | 137 | 137 | 36,000 | 137 |
2003-12-12 | 141 | 142 | 137 | 142 | 28,000 | 142 |
2003-12-11 | 136 | 139 | 135 | 139 | 18,000 | 139 |
2003-12-10 | 145 | 145 | 141 | 141 | 14,000 | 141 |
2003-12-09 | 144 | 145 | 141 | 142 | 8,000 | 142 |
2003-12-08 | 142 | 144 | 140 | 144 | 11,000 | 144 |
2003-12-05 | 145 | 146 | 145 | 145 | 12,000 | 145 |
2003-12-04 | 145 | 145 | 145 | 145 | 5,000 | 145 |
2003-12-03 | 147 | 147 | 144 | 145 | 20,000 | 145 |
2003-12-02 | 140 | 153 | 140 | 145 | 20,000 | 145 |
2003-12-01 | 140 | 140 | 135 | 135 | 9,000 | 135 |
2003-11-28 | 148 | 149 | 137 | 137 | 62,000 | 137 |
2003-11-27 | 144 | 144 | 137 | 138 | 17,000 | 138 |
2003-11-26 | 143 | 145 | 139 | 139 | 22,000 | 139 |
2003-11-25 | 146 | 146 | 143 | 143 | 8,000 | 143 |
2003-11-21 | 140 | 145 | 140 | 142 | 23,000 | 142 |
2003-11-20 | 138 | 138 | 132 | 135 | 34,000 | 135 |
2003-11-19 | 140 | 141 | 125 | 125 | 107,000 | 125 |
2003-11-18 | 140 | 145 | 140 | 145 | 36,000 | 145 |
2003-11-17 | 149 | 151 | 145 | 148 | 29,000 | 148 |
2003-11-14 | 155 | 163 | 155 | 160 | 29,000 | 160 |
2003-11-13 | 156 | 156 | 153 | 155 | 32,000 | 155 |
2003-11-12 | 156 | 156 | 154 | 156 | 30,000 | 156 |
2003-11-11 | 163 | 163 | 159 | 159 | 77,000 | 159 |
2003-11-10 | 163 | 163 | 161 | 163 | 18,000 | 163 |
2003-11-07 | 167 | 167 | 164 | 164 | 20,000 | 164 |
2003-11-06 | 171 | 172 | 162 | 163 | 51,000 | 163 |
2003-11-05 | 171 | 172 | 171 | 172 | 11,000 | 172 |
2003-11-04 | 171 | 173 | 171 | 172 | 22,000 | 172 |
2003-10-31 | 172 | 172 | 167 | 170 | 30,000 | 170 |
2003-10-30 | 173 | 175 | 171 | 172 | 32,000 | 172 |
2003-10-29 | 172 | 173 | 171 | 172 | 9,000 | 172 |
2003-10-28 | 167 | 172 | 167 | 172 | 31,000 | 172 |
2003-10-27 | 172 | 172 | 167 | 167 | 38,000 | 167 |
2003-10-24 | 172 | 173 | 170 | 172 | 36,000 | 172 |
2003-10-23 | 180 | 181 | 171 | 172 | 52,000 | 172 |
2003-10-22 | 186 | 186 | 180 | 181 | 42,000 | 181 |
2003-10-21 | 186 | 187 | 185 | 185 | 24,000 | 185 |
2003-10-20 | 186 | 189 | 186 | 186 | 48,000 | 186 |
2003-10-17 | 188 | 189 | 186 | 186 | 24,000 | 186 |
2003-10-16 | 190 | 191 | 188 | 188 | 31,000 | 188 |
2003-10-15 | 191 | 191 | 186 | 189 | 38,000 | 189 |
2003-10-14 | 193 | 193 | 189 | 189 | 34,000 | 189 |
2003-10-10 | 192 | 192 | 189 | 190 | 37,000 | 190 |
2003-10-09 | 192 | 196 | 190 | 194 | 134,000 | 194 |
2003-10-08 | 185 | 197 | 184 | 190 | 352,000 | 190 |
2003-10-07 | 180 | 180 | 177 | 179 | 29,000 | 179 |
2003-10-06 | 186 | 186 | 179 | 179 | 41,000 | 179 |
2003-10-03 | 185 | 185 | 180 | 184 | 51,000 | 184 |
2003-10-02 | 179 | 185 | 179 | 185 | 106,000 | 185 |
2003-10-01 | 180 | 181 | 176 | 179 | 43,000 | 179 |
2003-09-30 | 174 | 180 | 172 | 180 | 110,000 | 180 |
2003-09-29 | 177 | 178 | 174 | 174 | 32,000 | 174 |
2003-09-26 | 180 | 180 | 170 | 180 | 59,000 | 180 |
2003-09-25 | 184 | 187 | 177 | 178 | 69,000 | 178 |
2003-09-24 | 177 | 192 | 176 | 188 | 199,000 | 188 |
2003-09-22 | 180 | 180 | 176 | 177 | 27,000 | 177 |
2003-09-19 | 183 | 183 | 180 | 180 | 53,000 | 180 |
2003-09-18 | 181 | 183 | 179 | 183 | 32,000 | 183 |
2003-09-17 | 184 | 184 | 178 | 181 | 61,000 | 181 |
2003-09-16 | 184 | 185 | 181 | 182 | 47,000 | 182 |
2003-09-12 | 184 | 185 | 182 | 184 | 69,000 | 184 |
2003-09-11 | 187 | 187 | 181 | 184 | 56,000 | 184 |
2003-09-10 | 190 | 190 | 187 | 187 | 36,000 | 187 |
2003-09-09 | 191 | 194 | 189 | 191 | 77,000 | 191 |
2003-09-08 | 193 | 194 | 188 | 190 | 118,000 | 190 |
2003-09-05 | 193 | 209 | 190 | 195 | 557,000 | 195 |
2003-09-04 | 192 | 211 | 192 | 195 | 1,973,000 | 195 |
2003-09-03 | 181 | 188 | 180 | 187 | 160,000 | 187 |
2003-09-02 | 176 | 183 | 176 | 181 | 40,000 | 181 |
2003-09-01 | 179 | 179 | 176 | 176 | 40,000 | 176 |
2003-08-29 | 178 | 179 | 178 | 179 | 11,000 | 179 |
2003-08-28 | 178 | 179 | 177 | 177 | 30,000 | 177 |
2003-08-27 | 176 | 183 | 176 | 178 | 34,000 | 178 |
2003-08-26 | 176 | 177 | 176 | 176 | 20,000 | 176 |
2003-08-25 | 180 | 180 | 176 | 178 | 21,000 | 178 |
2003-08-22 | 178 | 182 | 175 | 182 | 59,000 | 182 |
2003-08-21 | 182 | 182 | 177 | 177 | 42,000 | 177 |
2003-08-20 | 180 | 182 | 176 | 179 | 68,000 | 179 |
2003-08-19 | 178 | 190 | 178 | 184 | 151,000 | 184 |
2003-08-18 | 177 | 179 | 175 | 177 | 26,000 | 177 |
2003-08-15 | 181 | 183 | 177 | 177 | 55,000 | 177 |
2003-08-14 | 172 | 180 | 169 | 180 | 44,000 | 180 |
2003-08-13 | 169 | 171 | 169 | 169 | 27,000 | 169 |
2003-08-12 | 168 | 169 | 161 | 165 | 38,000 | 165 |
2003-08-11 | 166 | 166 | 161 | 161 | 38,000 | 161 |
2003-08-08 | 166 | 167 | 161 | 164 | 47,000 | 164 |
2003-08-07 | 172 | 172 | 168 | 169 | 15,000 | 169 |
2003-08-06 | 175 | 176 | 170 | 170 | 30,000 | 170 |
2003-08-05 | 176 | 178 | 175 | 175 | 91,000 | 175 |
2003-08-04 | 176 | 179 | 175 | 175 | 67,000 | 175 |
2003-08-01 | 185 | 185 | 175 | 176 | 74,000 | 176 |
2003-07-31 | 183 | 185 | 175 | 175 | 32,000 | 175 |
2003-07-30 | 186 | 190 | 186 | 187 | 23,000 | 187 |
2003-07-29 | 185 | 190 | 185 | 190 | 64,000 | 190 |
2003-07-28 | 184 | 186 | 182 | 182 | 80,000 | 182 |
2003-07-25 | 189 | 192 | 187 | 188 | 62,000 | 188 |
2003-07-24 | 177 | 204 | 177 | 194 | 105,000 | 194 |
2003-07-23 | 180 | 181 | 175 | 180 | 47,000 | 180 |
2003-07-22 | 186 | 186 | 180 | 180 | 47,000 | 180 |
2003-07-18 | 176 | 182 | 172 | 172 | 122,000 | 172 |
2003-07-17 | 195 | 195 | 176 | 184 | 122,000 | 184 |
2003-07-16 | 197 | 199 | 196 | 197 | 30,000 | 197 |
2003-07-15 | 200 | 201 | 197 | 199 | 71,000 | 199 |
2003-07-14 | 201 | 201 | 195 | 200 | 63,000 | 200 |
2003-07-11 | 203 | 203 | 198 | 200 | 33,000 | 200 |
2003-07-10 | 208 | 208 | 204 | 207 | 85,000 | 207 |
2003-07-09 | 205 | 210 | 199 | 208 | 92,000 | 208 |
2003-07-08 | 212 | 212 | 195 | 201 | 267,000 | 201 |
2003-07-07 | 214 | 217 | 206 | 212 | 536,000 | 212 |
2003-07-04 | 185 | 217 | 185 | 212 | 1,630,000 | 212 |
2003-07-03 | 197 | 197 | 185 | 185 | 198,000 | 185 |
2003-07-02 | 204 | 205 | 194 | 195 | 340,000 | 195 |
2003-07-01 | 201 | 214 | 199 | 205 | 1,136,000 | 205 |
2003-06-30 | 189 | 196 | 185 | 196 | 515,000 | 196 |
2003-06-27 | 185 | 188 | 182 | 185 | 107,000 | 185 |
2003-06-26 | 178 | 182 | 178 | 180 | 78,000 | 180 |
2003-06-25 | 185 | 185 | 181 | 185 | 139,000 | 185 |
2003-06-24 | 181 | 190 | 176 | 185 | 224,000 | 185 |
2003-06-23 | 183 | 184 | 181 | 184 | 94,000 | 184 |
2003-06-20 | 182 | 190 | 175 | 185 | 228,000 | 185 |
2003-06-19 | 169 | 186 | 169 | 183 | 257,000 | 183 |
2003-06-18 | 172 | 176 | 168 | 168 | 116,000 | 168 |
2003-06-17 | 184 | 185 | 165 | 165 | 237,000 | 165 |
2003-06-16 | 186 | 189 | 179 | 181 | 252,000 | 181 |
2003-06-13 | 168 | 201 | 168 | 196 | 1,067,000 | 196 |
2003-06-12 | 164 | 168 | 161 | 168 | 140,000 | 168 |
2003-06-11 | 165 | 167 | 161 | 161 | 183,000 | 161 |
2003-06-10 | 154 | 164 | 151 | 158 | 110,000 | 158 |
2003-06-09 | 156 | 165 | 155 | 155 | 199,000 | 155 |
2003-06-06 | 149 | 153 | 148 | 153 | 119,000 | 153 |
2003-06-05 | 150 | 150 | 147 | 147 | 33,000 | 147 |
2003-06-04 | 145 | 147 | 144 | 147 | 23,000 | 147 |
2003-06-03 | 143 | 145 | 141 | 145 | 39,000 | 145 |
2003-06-02 | 146 | 146 | 142 | 142 | 23,000 | 142 |
2003-05-30 | 141 | 143 | 139 | 143 | 19,000 | 143 |
2003-05-29 | 141 | 144 | 141 | 144 | 23,000 | 144 |
2003-05-28 | 140 | 143 | 140 | 141 | 21,000 | 141 |
2003-05-27 | 146 | 147 | 141 | 141 | 35,000 | 141 |
2003-05-26 | 144 | 145 | 144 | 145 | 8,000 | 145 |
2003-05-23 | 148 | 148 | 142 | 143 | 8,000 | 143 |
2003-05-22 | 142 | 145 | 142 | 142 | 7,000 | 142 |
2003-05-21 | 143 | 144 | 141 | 141 | 22,000 | 141 |
2003-05-20 | 144 | 145 | 140 | 141 | 16,000 | 141 |
2003-05-19 | 147 | 147 | 144 | 144 | 46,000 | 144 |
2003-05-16 | 149 | 157 | 147 | 147 | 205,000 | 147 |
2003-05-15 | 148 | 149 | 146 | 147 | 37,000 | 147 |
2003-05-14 | 142 | 146 | 141 | 146 | 30,000 | 146 |
2003-05-13 | 143 | 143 | 134 | 142 | 34,000 | 142 |
2003-05-12 | 143 | 145 | 140 | 140 | 24,000 | 140 |
2003-05-09 | 143 | 143 | 139 | 143 | 57,000 | 143 |
2003-05-08 | 148 | 148 | 145 | 145 | 10,000 | 145 |
2003-05-07 | 145 | 153 | 145 | 146 | 92,000 | 146 |
2003-05-06 | 143 | 145 | 140 | 144 | 56,000 | 144 |
2003-05-02 | 148 | 148 | 143 | 143 | 15,000 | 143 |
2003-05-01 | 150 | 150 | 146 | 146 | 38,000 | 146 |
2003-04-30 | 149 | 150 | 146 | 150 | 16,000 | 150 |
2003-04-28 | 148 | 149 | 146 | 149 | 21,000 | 149 |
2003-04-25 | 145 | 148 | 144 | 148 | 48,000 | 148 |
2003-04-24 | 145 | 149 | 145 | 145 | 43,000 | 145 |
2003-04-23 | 149 | 149 | 143 | 143 | 41,000 | 143 |
2003-04-22 | 152 | 153 | 148 | 148 | 110,000 | 148 |
2003-04-21 | 144 | 149 | 144 | 149 | 93,000 | 149 |
2003-04-18 | 146 | 146 | 142 | 142 | 40,000 | 142 |
2003-04-17 | 147 | 148 | 142 | 145 | 78,000 | 145 |
2003-04-16 | 153 | 153 | 138 | 147 | 148,000 | 147 |
2003-04-15 | 156 | 158 | 148 | 158 | 118,000 | 158 |
2003-04-14 | 158 | 158 | 152 | 155 | 28,000 | 155 |
2003-04-11 | 158 | 167 | 153 | 153 | 79,000 | 153 |
2003-04-10 | 160 | 160 | 148 | 154 | 136,000 | 154 |
2003-04-09 | 158 | 163 | 155 | 158 | 154,000 | 158 |
2003-04-08 | 170 | 170 | 155 | 163 | 343,000 | 163 |
2003-04-07 | 183 | 186 | 172 | 175 | 656,000 | 175 |
2003-04-04 | 150 | 185 | 150 | 173 | 1,319,000 | 173 |
2003-04-03 | 139 | 150 | 138 | 147 | 92,000 | 147 |
2003-04-02 | 139 | 139 | 137 | 138 | 5,000 | 138 |
2003-04-01 | 139 | 139 | 137 | 137 | 5,000 | 137 |
2003-03-31 | 138 | 138 | 138 | 138 | 5,000 | 138 |
2003-03-28 | 140 | 140 | 135 | 139 | 9,000 | 139 |
2003-03-27 | 139 | 140 | 135 | 137 | 30,000 | 137 |
2003-03-26 | 133 | 138 | 133 | 134 | 20,000 | 134 |
2003-03-25 | 135 | 135 | 134 | 135 | 18,000 | 135 |
2003-03-24 | 136 | 137 | 134 | 136 | 29,000 | 136 |
2003-03-20 | 134 | 136 | 133 | 136 | 34,000 | 136 |
2003-03-19 | 126 | 135 | 126 | 134 | 30,000 | 134 |
2003-03-18 | 132 | 135 | 132 | 135 | 9,000 | 135 |
2003-03-17 | 135 | 135 | 130 | 135 | 8,000 | 135 |
2003-03-14 | 135 | 135 | 135 | 135 | 41,000 | 135 |
2003-03-13 | 136 | 136 | 134 | 136 | 12,000 | 136 |
2003-03-12 | 134 | 136 | 130 | 136 | 19,000 | 136 |
2003-03-11 | 132 | 135 | 132 | 135 | 6,000 | 135 |
2003-03-10 | 123 | 135 | 117 | 135 | 49,000 | 135 |
2003-03-07 | 135 | 135 | 132 | 133 | 4,000 | 133 |
2003-03-06 | 136 | 136 | 133 | 135 | 6,000 | 135 |
2003-03-05 | 136 | 136 | 136 | 136 | 11,000 | 136 |
2003-03-04 | 133 | 136 | 133 | 136 | 12,000 | 136 |
2003-03-03 | 134 | 136 | 133 | 136 | 16,000 | 136 |
2003-02-28 | 129 | 137 | 129 | 137 | 12,000 | 137 |
2003-02-27 | 129 | 133 | 128 | 128 | 25,000 | 128 |
2003-02-26 | 133 | 136 | 133 | 133 | 4,000 | 133 |
2003-02-25 | 137 | 138 | 130 | 138 | 25,000 | 138 |
2003-02-24 | 134 | 139 | 133 | 137 | 34,000 | 137 |
2003-02-21 | 138 | 138 | 135 | 136 | 8,000 | 136 |
2003-02-20 | 135 | 138 | 133 | 138 | 28,000 | 138 |
2003-02-19 | 137 | 137 | 135 | 135 | 23,000 | 135 |
2003-02-18 | 136 | 138 | 135 | 136 | 37,000 | 136 |
2003-02-17 | 139 | 139 | 136 | 138 | 39,000 | 138 |
2003-02-14 | 142 | 142 | 138 | 141 | 55,000 | 141 |
2003-02-13 | 139 | 140 | 137 | 140 | 34,000 | 140 |
2003-02-12 | 140 | 141 | 137 | 141 | 36,000 | 141 |
2003-02-10 | 140 | 142 | 137 | 140 | 35,000 | 140 |
2003-02-07 | 141 | 142 | 137 | 140 | 26,000 | 140 |
2003-02-06 | 140 | 142 | 137 | 142 | 36,000 | 142 |
2003-02-05 | 142 | 142 | 136 | 140 | 27,000 | 140 |
2003-02-04 | 142 | 142 | 137 | 141 | 12,000 | 141 |
2003-02-03 | 142 | 142 | 141 | 141 | 2,000 | 141 |
2003-01-31 | 136 | 143 | 135 | 143 | 22,000 | 143 |
2003-01-30 | 148 | 148 | 136 | 140 | 22,000 | 140 |
2003-01-29 | 149 | 149 | 145 | 148 | 8,000 | 148 |
2003-01-28 | 152 | 152 | 145 | 150 | 26,000 | 150 |
2003-01-27 | 156 | 156 | 145 | 153 | 38,000 | 153 |
2003-01-24 | 155 | 158 | 151 | 157 | 34,000 | 157 |
2003-01-23 | 160 | 160 | 150 | 159 | 78,000 | 159 |
2003-01-22 | 159 | 163 | 156 | 161 | 50,000 | 161 |
2003-01-21 | 154 | 159 | 149 | 159 | 77,000 | 159 |
2003-01-20 | 152 | 154 | 148 | 154 | 72,000 | 154 |
2003-01-17 | 147 | 155 | 144 | 154 | 54,000 | 154 |
2003-01-16 | 145 | 147 | 144 | 147 | 10,000 | 147 |
2003-01-15 | 150 | 150 | 144 | 149 | 45,000 | 149 |
2003-01-14 | 147 | 149 | 145 | 149 | 41,000 | 149 |
2003-01-10 | 146 | 150 | 143 | 148 | 61,000 | 148 |
2003-01-09 | 147 | 151 | 142 | 151 | 77,000 | 151 |
2003-01-08 | 144 | 144 | 142 | 144 | 26,000 | 144 |
2003-01-07 | 144 | 144 | 142 | 144 | 14,000 | 144 |
2003-01-06 | 141 | 144 | 141 | 144 | 14,000 | 144 |
分割・併合履歴 : なし